시장 데이터를 불러오는 중
전체 종목
SGI U.S. Large Cap Core ETF 과거 주가
SGI U.S. Large Cap Core ETF · SGLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SGI U.S. Large Cap Core ETF · SGLC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩61,695 | ₩62,941 | ₩61,641 | ₩62,190 | +0.80% | 4.3만 |
| 2026.09.28–2026.10.02 | ₩61,279 | ₩61,520 | ₩60,609 | ₩61,507 | +0.37% | 20.4만 |
| 2026.09.21–2026.09.25 | ₩61,540 | ₩61,829 | ₩60,716 | ₩61,587 | +0.08% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩60,448 | ₩60,770 | ₩59,631 | ₩60,770 | +0.53% | 4.5만 |
| 2026.09.08–2026.09.11 | ₩61,144 | ₩61,159 | ₩60,234 | ₩60,958 | -0.30% | 3.7만 |
| 2026.08.31–2026.09.04 | ₩60,758 | ₩61,453 | ₩60,368 | ₩61,319 | +0.92% | 4.3만 |
| 2026.08.24–2026.08.28 | ₩60,817 | ₩61,333 | ₩60,703 | ₩61,132 | +0.52% | 4.6만 |
| 2026.08.17–2026.08.21 | ₩61,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,855 |
| ₩60,556 |
| ₩60,920 |
| -1.47% |
| 4.1만 |
| 2026.08.10–2026.08.14 | ₩61,011 | ₩61,976 | ₩61,011 | ₩61,802 | +1.30% | 9.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,055 | ₩61,593 | ₩59,055 | ₩61,333 | +3.86% | 5.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,505 | ₩59,256 | ₩57,378 | ₩59,162 | +1.12% | 9.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,465 | ₩59,028 | ₩57,909 | ₩58,090 | -0.64% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,887 | ₩59,457 | ₩58,170 | ₩58,170 | -1.22% | 6.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,679 | ₩59,195 | ₩58,157 | ₩59,182 | +0.86% | 4.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,558 | ₩58,733 | ₩57,353 | ₩58,375 | +1.42% | 4.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,117 | ₩58,143 | ₩57,128 | ₩57,540 | -0.99% | 7.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩58,512 | ₩58,907 | ₩57,571 | ₩58,344 | -0.29% | 5만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,902 | ₩58,076 | ₩56,388 | ₩57,716 | -0.32% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,733 | ₩59,214 | ₩57,473 | ₩57,540 | -2.03% | 5.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,090 | ₩58,827 | ₩58,076 | ₩58,741 | +1.12% | 5.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩57,045 | ₩57,795 | ₩56,393 | ₩57,594 | +0.96% | 6.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩57,487 | ₩58,090 | ₩56,897 | ₩57,286 | -0.35% | 8.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩55,477 | ₩57,380 | ₩55,303 | ₩57,301 | +3.29% | 5.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩55,410 | ₩55,812 | ₩54,713 | ₩55,510 | +0.18% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,914 | ₩55,329 | ₩54,485 | ₩55,262 | +0.63% | 4.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩52,542 | ₩55,142 | ₩52,542 | ₩55,056 | +4.78% | 3.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩50,425 | ₩52,609 | ₩50,010 | ₩52,455 | +4.03% | 27.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,542 | ₩50,666 | ₩48,080 | ₩50,308 | +3.64% | 10.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩50,311 | ₩50,626 | ₩48,368 | ₩48,466 | -3.67% | 41.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,403 | ₩51,551 | ₩49,527 | ₩49,762 | -3.19% | 8.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,572 | ₩52,247 | ₩50,492 | ₩50,626 | +0.11% | 10.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩51,832 | ₩52,609 | ₩50,747 | ₩50,747 | -2.09% | 5.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,065 | ₩55,061 | ₩52,006 | ₩52,006 | -1.99% | 50.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩51,849 | ₩53,239 | ₩51,849 | ₩53,065 | +2.34% | 28.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,092 | ₩53,333 | ₩51,658 | ₩52,155 | -1.76% | 10.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,547 | ₩53,748 | ₩51,859 | ₩53,145 | -0.75% | 7.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩52,971 | ₩53,668 | ₩52,837 | ₩53,333 | +0.68% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,778 | ₩52,841 | ₩51,537 | ₩52,797 | +1.97% | 4.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩52,649 | ₩53,440 | ₩51,993 | ₩53,051 | +0.76% | 7만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,966 | ₩53,011 | ₩51,966 | ₩52,931 | +1.86% | 5.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,845 | ₩51,966 | ₩51,350 | ₩51,618 | -0.44% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,567 | ₩52,140 | ₩51,417 | ₩52,026 | +0.89% | 2.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,894 | ₩51,350 | ₩50,050 | ₩51,350 | +0.90% | 5.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,781 | ₩51,430 | ₩50,613 | ₩50,737 | -0.09% | 5.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,599 | ₩50,907 | ₩50,371 | ₩50,907 | +0.61% | 7.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,594 | ₩50,733 | ₩49,326 | ₩50,607 | +2.04% | 4.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,916 | ₩49,996 | ₩48,251 | ₩48,830 | -2.17% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,358 | ₩50,787 | ₩49,754 | ₩49,884 | -0.94% | 3.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,224 | ₩50,412 | ₩48,950 | ₩49,621 | -1.20% | 5만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,224 | ₩50,769 | ₩50,184 | ₩50,303 | +0.16% | 12.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,298 | ₩49,889 | ₩48,938 | ₩49,809 | +1.04% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,830 | ₩49,139 | ₩48,415 | ₩48,879 | +0.10% | 7.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,661 | ₩49,661 | ₩48,201 | ₩48,402 | -2.54% | 1.2만 |
|---|